Pirelli & C. S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	4.646	4.705	4.634	4.674	3.934	275,042
2023-06-12	4.576	4.650	4.576	4.623	3.891	177,129
2023-06-09	4.563	4.583	4.539	4.556	3.834	269,802
2023-06-08	4.514	4.596	4.514	4.582	3.856	173,525
2023-06-07	4.545	4.545	4.447	4.499	3.786	198,840
2023-06-06	4.558	4.558	4.500	4.519	3.803	232,531
2023-06-05	4.590	4.596	4.567	4.588	3.861	115,224
2023-06-02	4.513	4.609	4.498	4.572	3.847	132,827
2023-06-01	4.426	4.498	4.426	4.459	3.753	68,194
2023-05-31	4.550	4.550	4.384	4.454	3.749	688,336
2023-05-30	4.578	4.578	4.537	4.559	3.836	60,757
2023-05-26	4.506	4.612	4.497	4.600	3.871	120,982
2023-05-25	4.584	4.584	4.456	4.491	3.780	615,270
2023-05-24	4.758	4.758	4.543	4.620	3.888	720,571
2023-05-23	4.875	4.884	4.827	4.831	4.066	33,504
2023-05-22	4.875	4.896	4.848	4.878	4.105	87,003
2023-05-19	4.865	4.924	4.861	4.892	4.117	481,319
2023-05-18	4.830	4.881	4.807	4.849	4.081	537,995
2023-05-17	4.831	4.852	4.786	4.813	4.050	83,793
2023-05-16	4.848	4.874	4.795	4.835	4.069	92,370
2023-05-15	4.945	4.945	4.814	4.857	4.088	735,693
2023-05-12	4.809	4.965	4.742	4.847	4.079	338,812
2023-05-11	4.861	4.896	4.749	4.812	4.049	1,370,264
2023-05-10	4.886	4.967	4.863	4.924	4.144	91,526
2023-05-09	4.918	4.945	4.865	4.890	4.115	85,084
2023-05-05	4.741	4.913	4.735	4.852	4.084	206,023
2023-05-04	4.725	4.770	4.681	4.688	3.945	63,122
2023-05-03	4.673	4.748	4.659	4.736	3.985	72,373
2023-05-02	4.727	4.779	4.647	4.652	3.915	98,399
2023-04-28	4.665	4.751	4.595	4.666	3.927	297,611
2023-04-27	4.629	4.713	4.598	4.630	3.896	705,195
2023-04-26	4.581	4.637	4.518	4.576	3.851	131,027
2023-04-25	4.620	4.620	4.536	4.566	3.843	116,558
2023-04-24	4.683	4.718	4.635	4.635	3.901	171,903
2023-04-21	4.699	4.730	4.632	4.674	3.934	218,662
2023-04-20	4.744	4.744	4.587	4.669	3.929	577,894
2023-04-19	4.806	4.812	4.746	4.785	4.027	101,378
2023-04-18	4.763	4.883	4.763	4.816	4.053	424,948
2023-04-17	4.722	4.780	4.716	4.751	3.998	459,677
2023-04-14	4.703	4.768	4.677	4.718	3.970	362,633
2023-04-13	4.597	4.760	4.595	4.695	3.951	228,224
2023-04-12	4.601	4.667	4.601	4.667	3.927	116,396
2023-04-11	4.520	4.609	4.520	4.564	3.841	146,220
2023-04-06	4.503	4.547	4.454	4.507	3.793	306,153
2023-04-05	4.679	4.679	4.470	4.484	3.773	522,908
2023-04-04	4.636	4.740	4.629	4.703	3.958	568,167
2023-04-03	4.645	4.653	4.598	4.624	3.891	129,500
2023-03-31	4.560	4.643	4.558	4.614	3.883	125,938
2023-03-30	4.511	4.578	4.511	4.555	3.833	138,896
2023-03-29	4.424	4.460	4.415	4.424	3.723	86,146
2023-03-28	4.425	4.455	4.392	4.408	3.709	228,711
2023-03-27	4.454	4.476	4.383	4.426	3.724	109,520
2023-03-24	4.413	4.413	4.331	4.336	3.649	33,928
2023-03-23	4.475	4.482	4.404	4.438	3.735	104,891
2023-03-22	4.482	4.516	4.465	4.481	3.771	63,907
2023-03-21	4.517	4.560	4.474	4.495	3.783	165,212
2023-03-20	4.332	4.474	4.235	4.453	3.748	257,126
2023-03-17	4.521	4.521	4.370	4.385	3.690	147,908
2023-03-16	4.463	4.470	4.347	4.436	3.733	112,147
2023-03-15	4.577	4.577	4.343	4.398	3.701	242,843

← NewerPage 15 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	0.3400 EUR
2025-06-23	0.2500 EUR
2024-06-24	0.1980 EUR
2023-07-24	0.2180 EUR
2022-05-23	0.1610 EUR
2021-06-21	0.0800 EUR
2020-06-22	0.1830 EUR
2019-05-20	0.1770 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.